Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2021	-0.30 / -0.85%	35.40	35.50	35.00	35.10	35.14	11.25	223,800
1/6/2021	+0.20 / +0.57%	34.90	35.80	34.80	35.40	35.52	11.34	245,800
1/5/2021	+0.70 / +2.03%	34.50	35.30	34.50	35.20	34.99	11.28	123,000
1/4/2021	+0.50 / +1.47%	34.20	34.50	34.00	34.50	34.20	11.06	68,800
12/31/2020	+0.30 / +0.89%	33.70	34.10	33.70	34.00	33.93	10.90	103,300
12/30/2020	-0.10 / -0.30%	33.80	33.90	33.50	33.70	33.62	10.80	58,500
12/29/2020	0.00 / 0.00%	33.80	34.00	33.80	33.80	33.87	10.83	51,000
12/28/2020	-0.10 / -0.29%	33.90	33.90	33.70	33.80	33.84	10.83	31,100
12/25/2020	+0.30 / +0.89%	33.60	33.90	33.60	33.90	33.84	10.86	312,200
12/24/2020	-0.20 / -0.59%	33.70	33.80	33.50	33.60	33.74	10.77	104,000
12/23/2020	+0.20 / +0.60%	33.60	33.90	33.60	33.80	33.82	10.83	107,200
12/22/2020	-0.80 / -2.33%	34.40	34.50	33.60	33.60	34.07	10.77	200,000
12/21/2020	+0.20 / +0.58%	34.20	34.40	33.80	34.40	34.00	11.02	132,700
12/18/2020	+0.60 / +1.79%	33.60	34.20	33.60	34.20	33.87	10.96	107,200
12/17/2020	+0.10 / +0.30%	33.50	33.70	33.40	33.60	33.56	10.77	79,000
12/16/2020	+0.10 / +0.30%	33.30	33.50	33.20	33.50	33.41	10.74	51,500
12/15/2020	-0.10 / -0.30%	33.50	33.70	33.40	33.40	33.56	10.70	69,900
12/14/2020	0.00 / 0.00%	33.50	33.60	33.40	33.50	33.54	10.74	163,600
12/11/2020	+0.70 / +2.13%	32.80	35.60	32.80	33.50	34.91	10.74	333,300
12/10/2020	0.00 / 0.00%	32.80	32.90	32.60	32.80	32.82	10.51	107,700
12/9/2020	+0.20 / +0.60%	33.10	33.40	32.90	33.30	33.12	10.51	100,800
12/8/2020	-0.30 / -0.90%	33.40	33.50	33.10	33.10	33.27	10.45	90,300
12/7/2020	+0.60 / +1.83%	32.80	33.50	32.60	33.40	32.93	10.54	258,900
12/4/2020	-0.20 / -0.61%	33.00	33.20	32.80	32.80	32.98	10.35	231,700
12/3/2020	+0.60 / +1.85%	32.40	33.00	31.50	33.00	32.30	10.42	228,500
12/2/2020	+0.20 / +0.62%	32.20	32.40	32.20	32.40	32.35	10.23	184,700
12/1/2020	+0.50 / +1.58%	31.70	32.20	31.40	32.20	31.86	10.16	211,200
11/30/2020	+0.40 / +1.28%	31.40	31.80	31.30	31.70	31.63	10.01	240,900
11/27/2020	+0.90 / +2.96%	30.40	31.40	30.10	31.30	30.76	9.88	266,300
11/26/2020	-0.50 / -1.62%	30.60	31.00	30.30	30.40	30.70	9.60	119,900

<<Previous 30 days Next 30 days>>

BNA News

02/12	BNA: Notice of record date for cash dividend payment
11/11	BNA: Financial Statement Quarter 3/2020 (holding company)
11/11	BNA: Financial Statement Quarter 3/2020

More News

Related Companies

	Volume	Price	Change
AFX	40,600	7.90	1.28%
AGM	0	2.20	0.00%
AGX	8,900	164.00	-1.91%
AIG	18,000	46.50	3.33%
ANT	46,300	27.70	-2.12%
APF	900	53.00	0.19%
ATA	0	0.50	0.00%
ATS	0	15.80	0.00%
BBC	100	54.50	0.93%